Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.94 | 13.94 | 13.75 | 13.79 | 669,242 | -0.32(-2.27%) |
Jul 18, 2024 | 14.21 | 14.28 | 14.08 | 14.11 | 365,066 | -0.13(-0.91%) |
Jul 17, 2024 | 14.40 | 14.66 | 14.23 | 14.24 | 310,996 | -0.16(-1.11%) |
Jul 16, 2024 | 14.20 | 14.46 | 14.20 | 14.40 | 137,963 | +0.12(+0.84%) |
Jul 15, 2024 | 13.97 | 14.43 | 13.97 | 14.28 | 108,714 | -0.05(-0.35%) |
Jul 12, 2024 | 14.30 | 14.39 | 14.21 | 14.33 | 111,419 | +0.02(+0.14%) |
Jul 11, 2024 | 14.34 | 14.46 | 13.82 | 14.31 | 240,098 | +0.14(+0.99%) |
Jul 10, 2024 | 14.29 | 14.29 | 13.72 | 14.17 | 145,274 | +0.22(+1.58%) |
Jul 09, 2024 | 13.93 | 14.00 | 13.89 | 13.95 | 240,260 | +0.23(+1.68%) |
Jul 08, 2024 | 13.50 | 13.75 | 13.50 | 13.72 | 254,629 | -0.24(-1.72%) |
Jul 05, 2024 | 13.80 | 14.14 | 13.64 | 13.96 | 288,201 | +0.07(+0.50%) |
Jul 03, 2024 | 13.90 | 13.90 | 13.51 | 13.89 | 320,475 | +0.13(+0.94%) |
Jul 02, 2024 | 13.80 | 13.80 | 13.60 | 13.76 | 304,784 | +0.25(+1.85%) |
Jul 01, 2024 | 13.41 | 13.76 | 13.41 | 13.51 | 321,790 | -0.23(-1.67%) |
Jun 28, 2024 | 13.50 | 13.79 | 13.50 | 13.74 | 368,749 | +0.30(+2.23%) |
Jun 27, 2024 | 13.25 | 13.51 | 13.25 | 13.44 | 190,356 | -0.03(-0.22%) |
Jun 26, 2024 | 13.24 | 13.62 | 13.24 | 13.47 | 329,617 | -0.04(-0.30%) |
Jun 25, 2024 | 13.49 | 13.63 | 13.43 | 13.51 | 466,300 | +0.28(+2.12%) |
Jun 24, 2024 | 13.14 | 13.35 | 13.14 | 13.23 | 385,670 | +0.21(+1.61%) |
Jun 21, 2024 | 13.07 | 13.11 | 13.02 | 13.02 | 265,462 | -0.15(-1.14%) |
Jun 20, 2024 | 13.50 | 13.50 | 13.15 | 13.17 | 272,174 | -0.43(-3.16%) |
Jun 18, 2024 | 13.37 | 13.67 | 13.37 | 13.60 | 994,061 | +0.11(+0.82%) |
Jun 17, 2024 | 13.61 | 13.70 | 13.44 | 13.49 | 314,644 | -0.26(-1.89%) |
Jun 14, 2024 | 13.72 | 13.76 | 13.70 | 13.75 | 374,171 | -0.17(-1.22%) |
Jun 13, 2024 | 13.81 | 14.47 | 13.81 | 13.92 | 257,683 | -0.25(-1.76%) |
Jun 12, 2024 | 14.43 | 14.43 | 13.95 | 14.17 | 424,441 | +0.31(+2.24%) |
Jun 11, 2024 | 13.67 | 13.86 | 13.67 | 13.86 | 383,374 | +0.02(+0.14%) |
Jun 10, 2024 | 13.75 | 13.92 | 13.75 | 13.84 | 454,843 | +0.09(+0.65%) |
Jun 07, 2024 | 13.80 | 13.81 | 13.72 | 13.75 | 137,556 | -0.16(-1.15%) |
Jun 06, 2024 | 13.82 | 14.05 | 13.76 | 13.91 | 376,986 | -0.17(-1.21%) |
Jun 05, 2024 | 14.01 | 14.10 | 13.54 | 14.08 | 155,445 | -0.10(-0.71%) |
Jun 04, 2024 | 14.22 | 14.65 | 14.15 | 14.18 | 631,168 | +0.10(+0.71%) |
Jun 03, 2024 | 14.01 | 14.11 | 14.00 | 14.08 | 165,582 | +0.11(+0.79%) |
May 31, 2024 | 14.01 | 14.10 | 13.91 | 13.97 | 200,014 | -0.18(-1.27%) |
May 30, 2024 | 14.21 | 14.58 | 14.00 | 14.15 | 162,074 | -0.06(-0.42%) |
May 29, 2024 | 14.40 | 14.49 | 14.20 | 14.21 | 129,518 | -0.31(-2.13%) |
May 28, 2024 | 14.61 | 14.61 | 14.41 | 14.52 | 290,519 | -0.10(-0.68%) |
May 24, 2024 | 14.40 | 15.02 | 14.40 | 14.62 | 150,645 | +0.06(+0.41%) |
May 23, 2024 | 14.92 | 14.92 | 14.51 | 14.56 | 128,117 | +0.10(+0.69%) |
May 22, 2024 | 14.40 | 14.50 | 14.40 | 14.46 | 250,564 | -0.14(-0.96%) |
May 21, 2024 | 14.81 | 14.81 | 14.24 | 14.60 | 146,525 | -0.43(-2.86%) |
May 20, 2024 | 14.81 | 15.07 | 14.81 | 15.03 | 357,564 | +0.32(+2.18%) |
May 17, 2024 | 14.60 | 14.88 | 14.31 | 14.71 | 124,200 | +0.07(+0.48%) |
May 16, 2024 | 14.76 | 14.90 | 14.63 | 14.64 | 161,826 | +0.09(+0.62%) |
May 15, 2024 | 14.01 | 14.58 | 14.01 | 14.55 | 188,280 | -0.28(-1.89%) |
May 14, 2024 | 14.93 | 14.93 | 14.75 | 14.83 | 110,903 | +0.04(+0.27%) |
May 13, 2024 | 14.99 | 14.99 | 14.71 | 14.79 | 329,607 | -0.11(-0.74%) |
May 10, 2024 | 14.56 | 15.13 | 14.56 | 14.90 | 191,497 | -0.06(-0.40%) |
May 09, 2024 | 14.61 | 15.03 | 14.61 | 14.96 | 215,262 | +0.21(+1.39%) |
May 08, 2024 | 14.84 | 14.84 | 14.68 | 14.76 | 204,687 | -0.39(-2.61%) |
May 07, 2024 | 14.77 | 15.37 | 14.77 | 15.15 | 308,538 | -0.23(-1.50%) |
May 06, 2024 | 14.91 | 15.40 | 14.91 | 15.38 | 438,322 | +0.05(+0.33%) |
May 03, 2024 | 15.28 | 15.36 | 15.06 | 15.33 | 274,523 | +0.24(+1.59%) |
May 02, 2024 | 14.80 | 15.12 | 14.80 | 15.09 | 316,600 | +0.41(+2.79%) |